Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GCDT Historical Prices

Green Circle Decarbonize Technology Limited · daily open, high, low, close & volume

Trading days
202
Period high
5.85
Period low
0.0731
Period change
-97.96%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.11010.11010.07310.0860-32.28%18,475,413
Oct 30, 20260.12660.13250.12020.1270-2.68%1,484,644
Oct 29, 20260.12100.13190.12100.1305-1.73%1,658,729
Oct 28, 20260.13020.13280.12100.1328-1.63%1,467,694
Oct 27, 20260.13860.13860.12480.1350-12.62%4,586,043
Oct 26, 20260.16050.16680.12850.1545-12.27%66,567,727
Oct 23, 20260.16900.18400.16840.1761-4.29%1,124,339
Oct 22, 20260.17680.18480.16300.1840+3.08%1,702,509
Oct 21, 20260.17100.19210.17020.1785-10.75%7,034,954
Oct 20, 20260.19000.20000.16100.2000-28.32%65,685,389
Oct 19, 20260.27000.27900.25710.2790+3.33%299,643
Oct 16, 20260.28190.28920.24010.2700-18.18%1,654,331
Oct 15, 20260.32850.36890.28010.3300-15.38%15,927,213
Oct 14, 20260.39500.40480.37300.3900-7.14%577,219
Oct 13, 20260.46010.46370.38500.4200-12.41%1,913,571
Oct 12, 20260.45280.48980.41000.4795-4.10%2,301,097
Oct 9, 20260.53000.53000.43850.5000-11.71%1,195,644
Oct 8, 20260.57280.61000.48020.5663-22.10%3,252,154
Oct 7, 20261.031.090.66550.7270+209.36%4,403,053
Oct 6, 20260.34750.35000.22890.2350-45.23%8,208,288
Oct 5, 20260.40040.46340.39150.4291+7.27%289,884
Oct 2, 20260.44460.45850.39000.4000-10.41%568,010
Oct 1, 20260.53000.54830.40020.4465-13.64%933,800
Sep 30, 20260.56700.77810.43000.5170-2.45%16,762,694
Sep 29, 20260.47040.62130.46000.5300+10.26%4,179,312
Sep 28, 20260.67000.67000.41740.4807-28.36%1,095,792
Sep 25, 20260.59290.73000.59290.6710+0.15%1,876,517
Sep 24, 20260.50000.84060.50000.6700+31.12%86,126,964
Sep 23, 20260.33910.85110.33500.5110+50.03%193,894,299
Sep 22, 20260.36700.36890.33110.3406-7.45%231,751
Sep 21, 20260.39810.39810.35000.3680-4.17%226,543
Sep 18, 20260.38890.39300.36000.3840-1.54%150,463
Sep 17, 20260.38250.41510.37000.3900+2.50%439,785
Sep 16, 20260.39980.40930.37010.3805-2.46%391,536
Sep 15, 20260.43140.45880.38430.3901-9.09%474,045
Sep 14, 20260.43850.46700.42000.4291-4.20%518,867
Sep 11, 20260.47090.53800.44690.4479-13.21%1,146,859
Sep 10, 20260.63910.63910.49500.5161-19.14%3,372,152
Sep 9, 20260.60670.66890.55000.6383-29.86%14,430,627
Sep 8, 20260.36301.170.36210.9100+143.25%410,142,862
Sep 4, 20260.36710.37880.36010.3741-1.55%11,705
Sep 3, 20260.37510.38850.36000.3800+0.80%18,256
Sep 2, 20260.39000.39490.36000.3770-8.05%72,023
Aug 31, 20260.40780.41420.39000.4100+0.49%2,473,650
Aug 28, 20260.42610.45990.40000.4080-3.77%112,386
Aug 27, 20260.38900.45000.38800.4240+1.68%266,628
Aug 26, 20260.38380.47440.37000.4170+10.46%3,274,649
Aug 25, 20260.37400.42470.36000.3775+2.55%52,818
Aug 24, 20260.39090.39090.36000.3681-7.00%90,945
Aug 21, 20260.38000.40800.37650.3958+2.65%97,597
Aug 20, 20260.40250.40710.38170.3856-5.14%48,267
Aug 19, 20260.44200.45250.40300.4065-13.14%126,379
Aug 18, 20260.46880.49190.43550.4680-2.36%93,902
Aug 17, 20260.43000.47930.42000.4793-2.24%142,132
Aug 14, 20260.48260.52000.45040.4903-4.33%217,748
Aug 13, 20260.42020.56540.42000.5125+1.65%6,972,280
Aug 12, 20260.43990.58000.42820.5042+19.96%2,676,951
Aug 11, 20260.44110.45000.42000.4203-8.87%74,583
Aug 10, 20260.42700.46400.42680.4612+4.84%72,637
Aug 7, 20260.41570.44970.40330.4399+8.35%123,067
Aug 6, 20260.38000.46400.38000.4060+1.88%1,979,776
Aug 5, 20260.40980.40980.38000.3985-2.80%37,050
Aug 4, 20260.42900.43640.40530.4100-6.05%17,392
Aug 3, 20260.38650.43640.38640.4364+10.09%68,366
Jul 31, 20260.36000.39980.34970.3964+9.26%60,268
Jul 30, 20260.37800.37800.33310.3628+1.51%143,565
Jul 29, 20260.39990.39990.33020.3574-12.81%237,176
Jul 28, 20260.41450.42940.38000.4099-2.68%72,101
Jul 27, 20260.46200.46920.41000.4212-10.23%75,781
Jul 24, 20260.48830.48830.43900.4692-2.25%49,680
Jul 23, 20260.40000.51100.40000.4800-6.43%45,221
Jul 22, 20260.52900.55300.49800.5130+0.14%209,314
Jul 21, 20260.49600.51910.48440.5123+7.85%147,968
Jul 20, 20260.48410.49400.46960.4750+2.15%55,381
Jul 17, 20260.50000.51880.45810.4650-8.48%151,799
Jul 16, 20260.57000.61000.50000.5081-7.52%239,755
Jul 15, 20260.57530.57530.52200.5494-1.13%106,862
Jul 14, 20260.59000.61300.50820.5557-8.77%199,020
Jul 13, 20260.60000.61900.58870.6091-0.38%87,480
Jul 10, 20260.60500.62730.58000.6114-2.83%88,188
Jul 9, 20260.56000.62920.55990.6292+12.34%676,657
Jul 8, 20260.58000.58570.54110.5601-4.26%105,432
Jul 7, 20260.57110.65690.57110.5850-1.23%137,437
Jul 6, 20260.58000.59780.56570.5923-1.56%117,411
Jul 2, 20260.57090.63000.56020.6017+3.19%259,245
Jul 1, 20260.53800.58440.52000.5831+2.48%407,246
Jun 30, 20260.50120.57240.50120.5690+8.34%246,608
Jun 29, 20260.51900.54200.50290.5252-1.85%90,461
Jun 26, 20260.55500.57960.51620.5351-7.68%162,477
Jun 25, 20260.57540.59230.54940.5796+0.78%127,597
Jun 24, 20260.65970.66500.57460.5751-13.13%343,053
Jun 23, 20260.67000.67690.62500.6620-2.65%268,192
Jun 22, 20260.69500.73000.66000.6800-1.59%679,553
Jun 18, 20260.65000.72450.64630.6910+4.70%609,546
Jun 17, 20260.64980.72000.62780.6600+1.85%411,615
Jun 16, 20260.67710.73000.64010.6480-2.01%462,212
Jun 15, 20260.67500.77990.65510.6613-1.64%1,011,127
Jun 12, 20260.65000.80000.62010.6723+1.86%863,850
Jun 11, 20260.83000.86940.59140.6600-23.26%2,140,058
Jun 10, 20261.191.440.71140.8601+28.37%85,409,366
Jun 9, 20260.69300.89300.55000.6700+7.86%1,310,345
Jun 8, 20260.60070.74500.60070.6212+2.66%7,759,166
Jun 5, 20260.67000.71440.59940.6051-14.76%94,885
Jun 4, 20260.70060.77990.70000.7099-10.14%52,517
Jun 3, 20260.73000.80000.67070.7900+8.22%54,891
Jun 2, 20260.71000.78990.61500.7300+2.82%116,858
Jun 1, 20260.96470.96470.70000.7100-27.55%420,797
May 29, 20261.121.190.90520.9800-10.91%1,502,397
May 28, 20260.87001.150.83001.10+35.72%2,356,933
May 27, 20260.74420.82570.74420.8105+7.52%14,221
May 26, 20260.80880.86000.73250.7538-8.07%21,513
May 22, 20260.67510.82000.63190.8200+13.81%53,043
May 21, 20260.67500.72060.63000.7205+3.74%15,467
May 20, 20260.67120.70000.58570.6945+0.36%129,413
May 19, 20260.74370.74370.63130.6920-9.54%179,004
May 18, 20260.78000.78000.71500.7650-5.56%33,340
May 15, 20260.66020.81020.66020.8100+1.16%230,437
May 14, 20260.80480.81470.75670.8007+2.27%14,059
May 13, 20260.70270.78290.70270.7829+5.23%18,949
May 12, 20260.79000.82500.70000.7440-9.26%80,358
May 11, 20260.81790.88000.76020.8199-5.99%47,509
May 8, 20260.78000.89990.78000.8721+1.74%153,488
May 7, 20260.85000.92700.84810.8572-5.33%40,322
May 6, 20260.95000.95000.87000.9055+1.25%31,622
May 5, 20260.88000.95000.88000.8943-1.19%23,721
May 4, 20260.95000.95000.88000.9051+0.57%27,020
May 1, 20260.84390.93500.80510.9000+7.10%120,089
Apr 30, 20260.74200.84900.74110.8403+10.76%71,224
Apr 29, 20260.78900.78900.73110.7587-3.89%27,463
Apr 28, 20260.80000.80890.75000.7894+0.71%11,755
Apr 27, 20260.77010.80930.72510.7838+1.53%91,333
Apr 24, 20260.68110.80000.68110.7720-2.76%159,100
Apr 23, 20260.75390.81010.68010.7939+4.46%444,371
Apr 22, 20260.95060.95060.72050.7600-21.65%94,101
Apr 21, 20260.93001.030.93000.9700+0.00%108,861
Apr 20, 20261.131.130.93570.9700-7.62%31,730
Apr 17, 20261.071.221.051.05+2.94%34,894
Apr 16, 20261.091.161.021.02-5.56%8,777
Apr 15, 20261.171.301.071.08-12.20%44,721
Apr 14, 20261.201.251.141.23-1.60%11,575
Apr 13, 20261.031.350.98881.25+11.61%354,979
Apr 10, 20261.071.201.061.12+4.65%41,692
Apr 9, 20261.121.241.051.07-2.71%59,910
Apr 8, 20261.221.281.091.10-8.33%54,731
Apr 7, 20261.241.501.151.20-3.23%93,540
Apr 6, 20261.151.241.151.24+9.73%15,952
Apr 2, 20261.261.361.121.13-12.40%60,444
Apr 1, 20261.021.290.96001.29+27.72%63,786
Mar 31, 20261.051.111.011.01+4.94%23,506
Mar 30, 20260.98000.98000.85230.9625-0.15%10,990
Mar 27, 20261.071.070.82020.9639-3.60%117,212
Mar 26, 20261.091.110.95000.9999-10.32%38,993
Mar 25, 20260.96481.110.82511.11+15.09%86,381
Mar 24, 20260.89470.97000.85000.9688+6.11%67,136
Mar 23, 20260.88020.94480.76570.9130+3.73%104,807
Mar 20, 20261.221.220.84450.8802-32.29%290,859
Mar 19, 20262.532.710.91001.30-33.33%1,889,311
Mar 18, 20261.812.271.751.95+4.84%76,391
Mar 17, 20261.821.991.801.86-1.06%20,253
Mar 16, 20262.112.321.871.88-7.84%27,492
Mar 13, 20262.202.392.012.04-3.55%33,889
Mar 12, 20262.002.392.002.12+2.17%30,559
Mar 11, 20262.362.402.072.07-6.33%21,028
Mar 10, 20262.202.462.202.21-1.34%60,341
Mar 9, 20262.472.602.112.24-7.82%75,436
Mar 6, 20262.602.602.382.43-6.18%11,990
Mar 5, 20262.542.652.432.59+2.37%9,067
Mar 4, 20262.262.652.072.53+14.48%22,819
Mar 3, 20261.952.231.852.21+11.06%24,235
Mar 2, 20261.902.011.811.99+3.65%33,474
Feb 27, 20262.462.501.801.92-23.20%127,828
Feb 26, 20262.662.722.282.50-3.47%45,896
Feb 25, 20263.273.342.002.59-17.78%154,898
Feb 24, 20263.613.613.123.15-13.70%26,064
Feb 23, 20263.753.753.403.65+3.99%16,717
Feb 20, 20263.323.553.323.51+5.72%7,252
Feb 19, 20263.403.463.303.32+2.79%7,677
Feb 18, 20263.343.403.233.23+0.00%13,491
Feb 17, 20263.503.723.233.23-0.05%21,593
Feb 13, 20263.954.063.153.23-12.66%25,136
Feb 12, 20264.064.223.703.70-13.75%17,500
Feb 11, 20264.384.384.004.29-0.46%14,338
Feb 10, 20264.284.314.024.31+0.26%10,069
Feb 9, 20264.214.484.094.30+4.85%23,171
Feb 6, 20263.834.253.834.10+2.50%28,284
Feb 5, 20264.434.433.904.00-2.44%50,927
Feb 4, 20264.284.314.104.10-2.84%39,917
Feb 3, 20264.034.504.024.22+4.71%63,636
Feb 2, 20264.254.504.004.03-5.18%30,049
Jan 30, 20264.054.654.054.25+5.99%57,607
Jan 29, 20264.414.544.014.01-8.86%91,428
Jan 28, 20264.924.964.404.40-10.75%215,345
Jan 27, 20265.105.104.904.93-1.60%142,220
Jan 26, 20265.095.194.715.01+2.24%266,562
Jan 23, 20264.895.064.704.90+1.87%40,050
Jan 22, 20264.945.324.604.81+1.05%172,121
Jan 21, 20264.834.834.504.76+1.06%459,842
Jan 20, 20264.634.894.604.71+3.06%89,597
Jan 16, 20264.725.154.304.57+1.56%278,807
Jan 15, 20265.655.654.484.50-19.06%193,075
Jan 14, 20264.755.854.405.56+32.07%495,514
Jan 13, 20264.305.604.154.21-2,433,984

Daily open, high, low, close and volume for Green Circle Decarbonize Technology Limited (GCDT). Showing 202 trading days. Unadjusted prices.